Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 4917 4974 4901 4958 0 +27.46(+0.56%)
Nov 29, 2015 4919 4961 4909 4930 0 +0.00(+0.00%)
Nov 28, 2015 4919 4961 4909 4930 0 +0.00(+0.00%)
Nov 27, 2015 4919 4961 4909 4930 0 -15.88(-0.32%)
Nov 26, 2015 4884 4956 4883 4946 0 +53.03(+1.08%)
Nov 25, 2015 4830 4912 4822 4893 0 +72.71(+1.51%)
Nov 24, 2015 4864 4865 4774 4820 0 -68.84(-1.41%)
Nov 23, 2015 4902 4905 4861 4889 0 -21.85(-0.44%)
Nov 22, 2015 4929 4934 4879 4911 0 +0.00(+0.00%)
Nov 21, 2015 4929 4934 4879 4911 0 +0.00(+0.00%)
Nov 20, 2015 4929 4934 4879 4911 0 -4.13(-0.08%)
Nov 19, 2015 4944 4962 4901 4915 0 +8.38(+0.17%)
Nov 18, 2015 4901 4918 4879 4907 0 -30.59(-0.62%)
Nov 17, 2015 4850 4937 4841 4937 0 +133.00(+2.77%)
Nov 16, 2015 4757 4824 4751 4804 0 -3.64(-0.08%)
Nov 15, 2015 4836 4861 4762 4808 0 +0.00(+0.00%)
Nov 14, 2015 4836 4861 4762 4808 0 +0.00(+0.00%)
Nov 13, 2015 4836 4861 4762 4808 0 -48.70(-1.00%)
Nov 12, 2015 4941 4963 4851 4857 0 -95.86(-1.94%)
Nov 11, 2015 4919 4974 4917 4953 0 +40.35(+0.82%)
Nov 10, 2015 4937 4943 4873 4912 0 +0.99(+0.02%)
Nov 09, 2015 4979 4984 4906 4911 0 -72.98(-1.46%)
Nov 08, 2015 4965 5012 4931 4984 0 +0.00(+0.00%)
Nov 07, 2015 4965 5012 4931 4984 0 +0.00(+0.00%)
Nov 06, 2015 4965 5012 4931 4984 0 +4.11(+0.08%)
Nov 05, 2015 4968 5008 4935 4980 0 +31.75(+0.64%)
Nov 04, 2015 4951 4993 4942 4948 0 +12.11(+0.25%)
Nov 03, 2015 4920 4936 4896 4936 0 +19.97(+0.41%)
Nov 02, 2015 4849 4937 4845 4916 0 +18.55(+0.38%)
Nov 01, 2015 4895 4909 4865 4898 0 +0.00(+0.00%)
Oct 31, 2015 4895 4909 4865 4898 0 +0.00(+0.00%)
Oct 30, 2015 4895 4909 4865 4898 0 +11.84(+0.24%)
Oct 29, 2015 4893 4900 4841 4886 0 -4.76(-0.10%)
Oct 28, 2015 4858 4908 4848 4891 0 +43.51(+0.90%)
Oct 27, 2015 4885 4896 4847 4847 0 -50.06(-1.02%)
Oct 26, 2015 4908 4924 4881 4897 0 -26.51(-0.54%)
Oct 25, 2015 4840 4947 4840 4924 0 +0.00(+0.00%)
Oct 24, 2015 4840 4947 4840 4924 0 +0.00(+0.00%)
Oct 23, 2015 4840 4947 4840 4924 0 +121.46(+2.53%)
Oct 22, 2015 4675 4817 4670 4802 0 +107.08(+2.28%)
Oct 21, 2015 4691 4717 4643 4695 0 +21.29(+0.46%)
Oct 20, 2015 4708 4712 4650 4674 0 -30.26(-0.64%)
Oct 19, 2015 4698 4745 4685 4704 0 +1.28(+0.03%)
Oct 18, 2015 4703 4719 4680 4703 0 +0.00(+0.00%)
Oct 17, 2015 4703 4719 4680 4703 0 +0.00(+0.00%)
Oct 16, 2015 4703 4719 4680 4703 0 +27.50(+0.59%)
Oct 15, 2015 4652 4684 4622 4675 0 +66.26(+1.44%)
Oct 14, 2015 4608 4660 4581 4609 0 -34.35(-0.74%)
Oct 13, 2015 4668 4668 4598 4643 0 -45.32(-0.97%)
Oct 12, 2015 4705 4713 4663 4689 0 -12.69(-0.27%)
Oct 11, 2015 4723 4738 4693 4701 0 +0.00(+0.00%)
Oct 10, 2015 4723 4738 4693 4701 0 +0.00(+0.00%)
Oct 09, 2015 4723 4738 4693 4701 0 +25.48(+0.54%)
Oct 08, 2015 4657 4687 4644 4676 0 +8.57(+0.18%)
Oct 07, 2015 4681 4730 4654 4667 0 +6.70(+0.14%)
Oct 06, 2015 4610 4685 4589 4661 0 +43.74(+0.95%)
Oct 05, 2015 4543 4632 4528 4617 0 +158.02(+3.54%)
Oct 04, 2015 4472 4518 4386 4459 0 +0.00(+0.00%)
Oct 03, 2015 4472 4518 4386 4459 0 +0.00(+0.00%)
Oct 02, 2015 4472 4518 4386 4459 0 +32.34(+0.73%)
Oct 01, 2015 4518 4528 4408 4427 0 -28.75(-0.65%)
Sep 30, 2015 4434 4475 4413 4455 0 +111.56(+2.57%)
Sep 29, 2015 4297 4377 4279 4344 0 -13.32(-0.31%)
Sep 28, 2015 4452 4470 4337 4357 0 -123.61(-2.76%)
Sep 27, 2015 4423 4514 4414 4481 0 +0.00(+0.00%)
Sep 26, 2015 4423 4514 4414 4481 0 +0.00(+0.00%)
Sep 25, 2015 4423 4514 4414 4481 0 +133.42(+3.07%)
Sep 24, 2015 4435 4455 4309 4347 0 -85.59(-1.93%)
Sep 23, 2015 4428 4488 4400 4433 0 +4.32(+0.10%)
Sep 22, 2015 4583 4583 4416 4429 0 -156.99(-3.42%)
Sep 21, 2015 4526 4605 4526 4586 0 +49.65(+1.09%)
Sep 20, 2015 4623 4623 4495 4536 0 +0.00(+0.00%)
Sep 19, 2015 4623 4623 4495 4536 0 +0.00(+0.00%)
Sep 18, 2015 4623 4623 4495 4536 0 -119.29(-2.56%)
Sep 17, 2015 4660 4666 4629 4655 0 +9.30(+0.20%)
Sep 16, 2015 4610 4653 4604 4646 0 +76.47(+1.67%)
Sep 15, 2015 4530 4591 4502 4569 0 +51.22(+1.13%)
Sep 14, 2015 4555 4597 4514 4518 0 -30.57(-0.67%)
Sep 13, 2015 4619 4619 4545 4549 0 +0.00(+0.00%)
Sep 12, 2015 4619 4619 4545 4549 0 +0.00(+0.00%)
Sep 11, 2015 4619 4619 4545 4549 0 -47.81(-1.04%)
Sep 10, 2015 4616 4666 4584 4597 0 -68.06(-1.46%)
Sep 09, 2015 4707 4733 4663 4665 0 +66.33(+1.44%)
Sep 08, 2015 4582 4655 4576 4598 0 +48.62(+1.07%)
Sep 07, 2015 4564 4588 4525 4550 0 +26.56(+0.59%)
Sep 06, 2015 4608 4611 4501 4523 0 +0.00(+0.00%)
Sep 05, 2015 4608 4611 4501 4523 0 +0.00(+0.00%)
Sep 04, 2015 4608 4611 4501 4523 0 -130.71(-2.81%)
Sep 03, 2015 4602 4692 4590 4654 0 +98.87(+2.17%)
Sep 02, 2015 4558 4600 4518 4555 0 +13.76(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.